Premium
Annovis Bio Inc (ANVS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1472 | -20.7931559487 | 5.5172 | 5.6 | 4.33 | 343717 | 4.88581616 | CS |
| 4 | -2.43 | -35.7352941176 | 6.8 | 7.52 | 4.33 | 309788 | 5.85081452 | CS |
| 12 | -3.87 | -46.9660194175 | 8.24 | 10.54 | 4.33 | 282249 | 7.52742966 | CS |
| 26 | -0.92 | -17.3913043478 | 5.29 | 17.88 | 4.33 | 987098 | 10.62608767 | CS |
| 52 | -6.73 | -60.6306306306 | 11.1 | 22.49 | 4.33 | 710521 | 10.33202312 | CS |
| 156 | -15.65 | -78.1718281718 | 20.02 | 23.9099 | 4.33 | 285952 | 10.80503004 | CS |
| 260 | -4.6175 | -51.3769123783 | 8.9875 | 132 | 2.418 | 349832 | 25.29289423 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 4.37 | -0.03 | -0.68 | 4.46 | 4.53 | 4.3 | 330081 |
| 1734651600 | 4.4 | -0.31 | -6.58 | 4.62 | 4.6994999 | 4.38 | 404649 |
| 1734565200 | 4.71 | -0.4 | -7.83 | 5.11 | 5.21 | 4.6602 | 359677 |
| 1734478800 | 5.11 | 0.11 | 2.20 | 5.03 | 5.2 | 4.76 | 320774 |
| 1734392400 | 5 | -0.31 | -5.84 | 5.25 | 5.3564999 | 5 | 409347 |
| 1734133200 | 5.3099999 | -0.25 | -4.50 | 5.5199999 | 5.6 | 5.2001 | 306478 |
| 1734046800 | 5.5599999 | -0.4 | -6.71 | 6.05 | 6.37 | 5.5199999 | 414014 |
| 1733960400 | 5.96 | 0.3 | 5.30 | 5.72 | 6 | 5.2412 | 415627 |
| 1733874000 | 5.66 | -0.07 | -1.22 | 5.8 | 5.89 | 5.54 | 284004 |
| 1733787600 | 5.73 | -0.27 | -4.50 | 6 | 6.1485 | 5.72 | 222313 |
| 1733528400 | 6 | 0.18 | 3.09 | 5.99 | 6.25 | 5.78 | 259303 |
| 1733442000 | 5.82 | -0.16 | -2.68 | 5.97 | 6.17 | 5.75 | 333371 |
| 1733355600 | 5.98 | -0.41 | -6.42 | 6.54 | 6.6133 | 5.94 | 440815 |
| 1733269200 | 6.39 | -0.89 | -12.23 | 7.17 | 7.22 | 6.34 | 471859 |
| 1733182800 | 7.28 | 0.57 | 8.49 | 6.75 | 7.39 | 6.75 | 408848 |
| 1732917840 | 6.71 | 0.17 | 2.60 | 6.5 | 6.75 | 6.5 | 67299 |
| 1732750800 | 6.54 | -0.02 | -0.30 | 6.71 | 6.75 | 6.36 | 178222 |
| 1732664400 | 6.5599999 | -0.51 | -7.21 | 7.09 | 7.1 | 6.45 | 271349 |
| 1732578000 | 7.07 | 0.42 | 6.32 | 6.8 | 7.52 | 6.8 | 377337 |
| 1732318800 | 6.65 | -0.14 | -2.06 | 6.85 | 6.9531 | 6.62 | 154789 |
| 1732232400 | 6.79 | 0.25 | 3.82 | 6.6 | 6.89 | 6.367 | 151136 |
| 1732146000 | 6.54 | -0.14 | -2.10 | 6.68 | 6.84 | 6.43 | 289620 |
| 1732059600 | 6.68 | -0.14 | -2.05 | 6.72 | 6.883 | 6.6295 | 139487 |
| 1731973200 | 6.82 | -0.02 | -0.29 | 6.93 | 7 | 6.71 | 98383 |
| 1731714000 | 6.84 | -0.13 | -1.87 | 7.1 | 7.12 | 6.68 | 255439 |
| 1731627600 | 6.97 | -0.44 | -5.94 | 7.52 | 7.52 | 6.8523 | 245273 |
| 1731541200 | 7.41 | -0.13 | -1.72 | 7.55 | 7.77 | 7.36 | 144638 |
| 1731454800 | 7.54 | -0.11 | -1.44 | 7.76 | 7.8 | 7.32 | 181293 |
| 1731368400 | 7.65 | -0.51 | -6.25 | 8 | 8.21 | 7.3 | 605237 |
| 1731109200 | 8.16 | -0.45 | -5.23 | 8.59 | 8.7 | 8 | 279323 |
| 1731022800 | 8.61 | 0.03 | 0.35 | 8.63 | 8.934 | 8.6 | 114303 |
| 1730936400 | 8.58 | 0.26 | 3.13 | 8.51 | 8.69 | 8.1759 | 166322 |
| 1730850000 | 8.32 | -0.41 | -4.70 | 8.69 | 8.8120999 | 8.22 | 186448 |
| 1730763600 | 8.73 | -0.36 | -3.96 | 9.07 | 9.23 | 8.6649999 | 149343 |
| 1730500800 | 9.09 | -0.19 | -2.05 | 9.45 | 9.5274 | 8.85 | 147351 |
| 1730414400 | 9.28 | -0.27 | -2.83 | 9.65 | 9.65 | 9.02 | 242468 |
| 1730328000 | 9.55 | -0.2 | -2.05 | 9.57 | 9.78 | 9.39 | 229907 |
| 1730241600 | 9.75 | 0.05 | 0.52 | 9.63 | 10.16 | 9.63 | 158127 |
| 1730155200 | 9.7 | -0.17 | -1.72 | 9.8699999 | 10.54 | 9.66 | 361734 |
| 1729896000 | 9.8699999 | 0.8 | 8.82 | 9.44 | 10.47 | 9.32 | 524882 |
| 1729809600 | 9.07 | -0.18 | -1.95 | 9.25 | 9.61 | 9 | 139406 |
| 1729723200 | 9.25 | -0.38 | -3.95 | 9.57 | 9.66 | 9.0604 | 156055 |
| 1729636800 | 9.63 | -0.19 | -1.93 | 10.1 | 10.1 | 9.6199999 | 249598 |
| 1729550400 | 9.82 | 0.61 | 6.62 | 9.15 | 10.21 | 9 | 653756 |
| 1729291200 | 9.21 | 0.55 | 6.35 | 8.55 | 9.3 | 8.55 | 275466 |
| 1729204800 | 8.66 | -0.48 | -5.25 | 9.14 | 9.14 | 8.17 | 426092 |
| 1729118400 | 9.14 | 1.16 | 14.54 | 8.09 | 9.5 | 7.95 | 909047 |
| 1729032000 | 7.98 | 0.47 | 6.26 | 7.54 | 8.3798 | 7.04 | 1489309 |
| 1728945600 | 7.51 | -0.42 | -5.30 | 8.13 | 8.13 | 7.29 | 362006 |
| 1728686400 | 7.93 | -0.07 | -0.88 | 7.92 | 8.1 | 7.8 | 167433 |
| 1728600000 | 8 | -0.05 | -0.62 | 8.11 | 8.247 | 7.91 | 180254 |
| 1728513600 | 8.05 | -0.28 | -3.36 | 8.33 | 8.4786 | 7.99 | 132963 |
| 1728427200 | 8.33 | 0.13 | 1.59 | 8.21 | 8.472 | 8.13 | 87898 |
| 1728340800 | 8.2 | -0.21 | -2.50 | 8.2899999 | 8.67 | 8.1 | 118858 |
| 1728081600 | 8.41 | 0.39 | 4.86 | 8.18 | 8.535 | 7.97 | 174645 |
| 1727995200 | 8.02 | -0.34 | -4.07 | 8.18 | 8.2271 | 7.93 | 140930 |
| 1727908800 | 8.36 | 0.43 | 5.42 | 8.01 | 8.36 | 7.9 | 139259 |
| 1727822400 | 7.93 | -0.13 | -1.61 | 8.18 | 8.3382 | 7.84 | 195878 |
| 1727736000 | 8.06 | -0.04 | -0.49 | 8.2 | 8.3 | 7.97 | 107787 |
| 1727476800 | 8.1 | -0.14 | -1.70 | 8.24 | 8.5498999 | 8.09 | 111889 |
| 1727390400 | 8.24 | 0.28 | 3.52 | 8 | 8.24 | 7.82 | 149227 |
| 1727304000 | 7.96 | -0.05 | -0.62 | 7.86 | 8.2199 | 7.86 | 175832 |
| 1727217600 | 8.01 | 0.01 | 0.12 | 7.97 | 8.14 | 7.85 | 98950 |
| 1727131200 | 8 | -0.47 | -5.55 | 8.46 | 8.5399999 | 7.93 | 170440 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
